6042 (株)ニッキの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	-	-	-	2,335	-	2,335
2019-12-27	2,341	2,341	2,335	2,335	400	2,335
2019-12-26	2,308	2,308	2,308	2,308	600	2,308
2019-12-25	2,306	2,322	2,306	2,308	2,000	2,308
2019-12-24	-	-	-	2,304	-	2,304
2019-12-23	2,305	2,306	2,303	2,304	900	2,304
2019-12-20	2,296	2,300	2,267	2,296	2,600	2,296
2019-12-19	2,262	2,262	2,262	2,262	400	2,262
2019-12-18	2,262	2,281	2,262	2,270	3,300	2,270
2019-12-17	2,255	2,280	2,238	2,267	1,400	2,267
2019-12-16	2,262	2,262	2,236	2,236	300	2,236
2019-12-13	2,261	2,261	2,253	2,260	800	2,260
2019-12-12	2,250	2,250	2,250	2,250	300	2,250
2019-12-11	2,260	2,260	2,244	2,244	300	2,244
2019-12-10	2,231	2,231	2,231	2,231	400	2,231
2019-12-09	2,230	2,255	2,230	2,255	1,800	2,255
2019-12-06	2,250	2,255	2,230	2,230	1,900	2,230
2019-12-05	2,245	2,250	2,245	2,250	300	2,250
2019-12-04	2,226	2,230	2,211	2,211	300	2,211
2019-12-03	2,221	2,221	2,221	2,221	100	2,221
2019-12-02	2,244	2,244	2,240	2,240	200	2,240
2019-11-29	2,243	2,243	2,228	2,228	500	2,228
2019-11-28	2,249	2,249	2,249	2,249	100	2,249
2019-11-27	2,250	2,250	2,250	2,250	200	2,250
2019-11-26	2,258	2,258	2,258	2,258	100	2,258
2019-11-25	2,250	2,262	2,241	2,262	400	2,262
2019-11-22	2,250	2,250	2,250	2,250	800	2,250
2019-11-21	2,220	2,220	2,220	2,220	100	2,220
2019-11-20	2,221	2,221	2,221	2,221	100	2,221
2019-11-19	-	-	-	2,250	-	2,250
2019-11-18	2,248	2,250	2,244	2,250	500	2,250
2019-11-15	2,250	2,250	2,246	2,246	200	2,246
2019-11-14	-	-	-	2,250	-	2,250
2019-11-13	-	-	-	2,250	-	2,250
2019-11-12	2,250	2,250	2,237	2,250	700	2,250
2019-11-11	2,250	2,250	2,250	2,250	1,100	2,250
2019-11-08	2,250	2,260	2,250	2,258	1,400	2,258
2019-11-07	2,260	2,260	2,234	2,250	1,100	2,250
2019-11-06	2,270	2,270	2,250	2,252	400	2,252
2019-11-05	2,279	2,279	2,274	2,274	400	2,274
2019-11-01	2,232	2,232	2,232	2,232	100	2,232
2019-10-31	2,262	2,279	2,262	2,279	700	2,279
2019-10-30	2,255	2,255	2,255	2,255	100	2,255
2019-10-29	2,204	2,252	2,120	2,252	1,100	2,252
2019-10-28	2,207	2,207	2,207	2,207	500	2,207
2019-10-25	-	-	-	2,238	-	2,238
2019-10-24	2,280	2,282	2,238	2,238	900	2,238
2019-10-23	-	-	-	2,242	-	2,242
2019-10-21	-	-	-	2,242	-	2,242
2019-10-18	-	-	-	2,242	-	2,242
2019-10-17	-	-	-	2,242	-	2,242
2019-10-16	2,264	2,264	2,242	2,242	800	2,242
2019-10-15	2,257	2,257	2,257	2,257	100	2,257
2019-10-11	2,257	2,257	2,257	2,257	200	2,257
2019-10-10	2,280	2,280	2,280	2,280	300	2,280
2019-10-09	2,261	2,272	2,261	2,272	200	2,272
2019-10-08	2,232	2,268	2,232	2,268	200	2,268
2019-10-07	2,281	2,281	2,232	2,232	200	2,232
2019-10-04	-	-	-	2,181	-	2,181
2019-10-03	-	-	-	2,181	-	2,181
2019-10-02	-	-	-	2,181	-	2,181
2019-10-01	-	-	-	2,162	-	2,162
2019-09-30	-	-	-	2,162	-	2,162
2019-09-27	2,162	2,162	2,144	2,162	400	2,162
2019-09-26	2,179	2,189	2,162	2,162	1,200	2,162
2019-09-25	2,177	2,177	2,177	2,177	100	2,177
2019-09-24	2,189	2,189	2,163	2,163	400	2,163
2019-09-20	-	-	-	2,160	-	2,160
2019-09-19	2,100	2,160	2,100	2,160	500	2,160
2019-09-18	2,142	2,145	2,096	2,145	900	2,145
2019-09-17	-	-	-	2,176	-	2,176
2019-09-13	2,165	2,224	2,165	2,176	1,700	2,176
2019-09-12	2,145	2,170	2,145	2,165	300	2,165
2019-09-11	2,133	2,140	2,083	2,140	1,500	2,140
2019-09-10	2,126	2,126	2,126	2,126	500	2,126
2019-09-09	2,126	2,126	2,120	2,120	500	2,120
2019-09-06	2,100	2,100	2,100	2,100	200	2,100
2019-09-05	2,116	2,122	2,116	2,122	500	2,122
2019-09-04	-	-	-	2,100	-	2,100
2019-09-03	2,100	2,100	2,100	2,100	400	2,100
2019-09-02	2,060	2,060	2,060	2,060	100	2,060
2019-08-30	-	-	-	2,110	-	2,110
2019-08-29	2,106	2,110	2,106	2,110	300	2,110
2019-08-28	2,077	2,100	2,077	2,100	700	2,100
2019-08-27	2,100	2,100	2,079	2,079	500	2,079
2019-08-26	2,079	2,079	2,079	2,079	100	2,079
2019-08-23	2,081	2,081	2,080	2,080	200	2,080
2019-08-22	2,090	2,100	2,090	2,096	300	2,096
2019-08-21	-	-	-	2,081	-	2,081
2019-08-20	2,081	2,081	2,081	2,081	200	2,081
2019-08-19	2,091	2,091	2,091	2,091	100	2,091
2019-08-16	-	-	-	2,120	-	2,120
2019-08-15	2,120	2,120	2,120	2,120	800	2,120
2019-08-14	2,113	2,117	2,100	2,117	1,400	2,117
2019-08-13	2,120	2,120	2,037	2,087	700	2,087
2019-08-09	2,031	2,064	2,031	2,064	600	2,064
2019-08-08	-	-	-	1,978	-	1,978
2019-08-07	-	-	-	1,978	-	1,978
2019-08-06	2,015	2,015	1,978	1,978	1,700	1,978
2019-08-05	2,044	2,044	2,015	2,015	600	2,015
2019-08-02	2,036	2,036	2,036	2,036	100	2,036
2019-08-01	2,021	2,043	2,018	2,033	1,700	2,033
2019-07-31	2,022	2,025	2,022	2,025	200	2,025
2019-07-30	2,022	2,022	2,022	2,022	100	2,022
2019-07-29	2,023	2,025	2,021	2,021	500	2,021
2019-07-26	2,035	2,035	2,022	2,022	600	2,022
2019-07-25	2,044	2,044	2,041	2,041	300	2,041
2019-07-24	2,044	2,044	2,044	2,044	200	2,044
2019-07-23	2,050	2,050	2,043	2,050	1,400	2,050
2019-07-22	2,030	2,050	2,030	2,050	400	2,050
2019-07-19	2,080	2,080	2,080	2,080	1,100	2,080
2019-07-18	2,053	2,063	2,053	2,060	600	2,060
2019-07-17	2,061	2,061	2,052	2,052	200	2,052
2019-07-16	2,000	2,078	2,000	2,078	500	2,078
2019-07-12	2,078	2,078	2,028	2,031	300	2,031
2019-07-11	-	-	-	2,080	-	2,080
2019-07-10	2,080	2,080	2,080	2,080	1,700	2,080
2019-07-09	2,059	2,059	2,052	2,052	2,700	2,052
2019-07-08	2,047	2,047	2,044	2,044	200	2,044
2019-07-05	2,048	2,048	2,048	2,048	100	2,048
2019-07-04	2,040	2,040	2,039	2,039	700	2,039
2019-07-03	-	-	-	2,040	-	2,040
2019-07-02	2,018	2,040	2,018	2,040	600	2,040
2019-07-01	-	-	-	2,013	-	2,013
2019-06-28	2,013	2,013	2,013	2,013	400	2,013
2019-06-27	2,012	2,012	2,012	2,012	100	2,012
2019-06-26	2,007	2,007	2,007	2,007	200	2,007
2019-06-25	-	-	-	1,970	-	1,970
2019-06-24	-	-	-	1,970	-	1,970
2019-06-21	1,970	1,970	1,970	1,970	400	1,970
2019-06-20	-	-	-	2,000	-	2,000
2019-06-19	2,000	2,000	2,000	2,000	200	2,000
2019-06-18	-	-	-	2,043	-	2,043
2019-06-17	-	-	-	2,043	-	2,043
2019-06-14	-	-	-	2,043	-	2,043
2019-06-13	2,043	2,045	2,043	2,043	2,300	2,043
2019-06-12	2,031	2,031	2,025	2,025	200	2,025
2019-06-11	2,026	2,035	2,026	2,033	800	2,033
2019-06-10	2,008	2,024	2,008	2,024	900	2,024
2019-06-07	2,007	2,007	2,007	2,007	100	2,007
2019-06-06	2,035	2,035	2,000	2,000	600	2,000
2019-06-05	2,051	2,051	2,051	2,051	200	2,051
2019-06-04	2,001	2,001	2,001	2,001	100	2,001
2019-06-03	2,000	2,001	2,000	2,000	600	2,000
2019-05-31	2,016	2,016	2,005	2,005	700	2,005
2019-05-30	2,016	2,016	2,016	2,016	100	2,016
2019-05-29	2,016	2,016	2,016	2,016	200	2,016
2019-05-28	-	-	-	2,010	-	2,010
2019-05-27	2,010	2,010	2,010	2,010	300	2,010
2019-05-24	2,005	2,005	2,000	2,000	300	2,000
2019-05-23	2,010	2,010	2,010	2,010	200	2,010
2019-05-22	-	-	-	2,010	-	2,010
2019-05-21	2,015	2,015	2,010	2,010	200	2,010
2019-05-20	2,000	2,000	2,000	2,000	500	2,000
2019-05-17	2,031	2,031	2,005	2,005	800	2,005
2019-05-16	2,025	2,047	2,025	2,047	700	2,047
2019-05-15	2,025	2,025	2,025	2,025	1,000	2,025
2019-05-14	2,025	2,025	2,025	2,025	200	2,025
2019-05-13	2,000	2,000	2,000	2,000	400	2,000
2019-05-10	2,044	2,044	2,000	2,000	700	2,000
2019-05-09	2,030	2,033	2,020	2,027	500	2,027
2019-05-08	-	-	-	2,047	-	2,047
2019-05-07	2,047	2,047	2,047	2,047	500	2,047
2019-04-26	2,046	2,046	2,041	2,041	500	2,041
2019-04-25	2,040	2,047	2,040	2,047	1,100	2,047
2019-04-24	2,039	2,039	2,039	2,039	100	2,039
2019-04-23	2,016	2,016	2,010	2,010	400	2,010
2019-04-22	-	-	-	2,016	-	2,016
2019-04-19	-	-	-	2,016	-	2,016
2019-04-18	2,016	2,016	2,016	2,016	100	2,016
2019-04-17	-	-	-	2,016	-	2,016
2019-04-16	2,016	2,016	2,016	2,016	100	2,016
2019-04-15	2,016	2,016	2,016	2,016	300	2,016
2019-04-12	2,030	2,030	2,030	2,030	200	2,030
2019-04-11	2,025	2,025	2,020	2,020	300	2,020
2019-04-10	2,040	2,040	2,029	2,029	1,000	2,029
2019-04-09	2,026	2,026	2,025	2,025	400	2,025
2019-04-08	2,040	2,070	2,030	2,030	900	2,030
2019-04-05	2,069	2,069	2,029	2,036	400	2,036
2019-04-04	2,012	2,079	2,012	2,079	700	2,079
2019-04-03	-	-	-	2,050	-	2,050
2019-04-02	2,050	2,050	2,050	2,050	100	2,050
2019-04-01	2,010	2,038	2,010	2,034	300	2,034
2019-03-29	2,015	2,038	2,000	2,000	1,400	2,000
2019-03-28	2,005	2,019	2,005	2,019	1,400	2,019
2019-03-27	2,015	2,016	2,000	2,000	3,400	2,000
2019-03-26	2,017	2,047	2,017	2,020	500	2,020
2019-03-25	2,021	2,074	2,015	2,015	3,100	2,015
2019-03-22	2,021	2,021	2,021	2,021	100	2,021
2019-03-20	2,020	2,066	2,015	2,020	2,100	2,020
2019-03-19	2,055	2,064	2,037	2,037	900	2,037
2019-03-18	2,075	2,080	2,065	2,065	900	2,065
2019-03-15	2,085	2,085	2,084	2,085	1,800	2,085
2019-03-14	2,036	2,036	2,035	2,035	200	2,035
2019-03-13	2,045	2,045	2,045	2,045	200	2,045
2019-03-12	2,046	2,066	2,046	2,046	1,300	2,046
2019-03-11	2,010	2,040	2,010	2,040	1,100	2,040
2019-03-08	2,016	2,066	2,011	2,011	500	2,011
2019-03-07	2,080	2,118	2,010	2,010	4,200	2,010
2019-03-06	2,051	2,069	2,051	2,069	300	2,069
2019-03-05	2,071	2,071	2,034	2,069	300	2,069
2019-03-04	2,061	2,130	2,042	2,042	1,600	2,042
2019-03-01	-	-	-	2,060	-	2,060
2019-02-28	2,051	2,180	2,046	2,060	4,100	2,060
2019-02-27	2,060	2,079	2,060	2,079	800	2,079
2019-02-26	2,067	2,069	2,047	2,059	3,300	2,059
2019-02-25	2,030	2,056	2,030	2,046	700	2,046
2019-02-22	2,036	2,046	2,025	2,046	1,200	2,046
2019-02-21	2,022	2,056	2,022	2,035	2,700	2,035
2019-02-20	2,020	2,023	2,020	2,022	4,300	2,022
2019-02-19	2,048	2,048	2,046	2,046	300	2,046
2019-02-18	2,022	2,038	2,022	2,038	300	2,038
2019-02-15	2,000	2,037	2,000	2,037	1,700	2,037
2019-02-14	1,993	1,996	1,993	1,996	400	1,996
2019-02-13	1,990	2,020	1,990	1,993	1,000	1,993
2019-02-12	1,990	1,990	1,990	1,990	600	1,990
2019-02-08	1,986	1,998	1,984	1,990	600	1,990
2019-02-07	1,993	1,994	1,985	1,994	400	1,994
2019-02-06	1,976	1,994	1,976	1,994	800	1,994
2019-02-05	1,989	1,989	1,975	1,987	900	1,987
2019-02-04	1,956	1,989	1,956	1,989	400	1,989
2019-02-01	1,951	1,953	1,947	1,953	1,400	1,953
2019-01-31	1,979	1,983	1,932	1,982	2,500	1,982
2019-01-30	1,970	1,970	1,944	1,968	2,000	1,968
2019-01-29	1,930	1,930	1,930	1,930	100	1,930
2019-01-28	1,950	1,950	1,948	1,948	1,300	1,948
2019-01-25	1,939	1,962	1,939	1,953	2,000	1,953
2019-01-24	1,938	1,938	1,938	1,938	100	1,938
2019-01-23	1,926	1,926	1,912	1,926	1,400	1,926
2019-01-22	1,958	1,958	1,927	1,928	500	1,928
2019-01-21	1,956	1,956	1,954	1,954	600	1,954
2019-01-18	1,920	1,939	1,920	1,939	400	1,939
2019-01-17	1,917	1,958	1,917	1,931	1,400	1,931
2019-01-16	1,911	1,928	1,911	1,912	2,100	1,912
2019-01-15	1,901	1,917	1,896	1,905	2,300	1,905
2019-01-11	1,907	1,907	1,906	1,906	200	1,906
2019-01-10	1,898	1,898	1,897	1,897	500	1,897
2019-01-09	1,879	1,898	1,846	1,898	1,700	1,898
2019-01-08	1,838	1,877	1,838	1,877	6,000	1,877
2019-01-07	1,835	1,835	1,835	1,835	200	1,835
2019-01-04	1,816	1,816	1,815	1,815	400	1,815

分割・併合履歴： [2017-09-27]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6042 (株)ニッキ の時系列データ [2019年度]

6042 (株)ニッキの時系列データ [2019年度]